Công ty cổ phần Đầu tư Phát triển máy Việt Nam (vvs)

74.50
4.80
(6.89%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-3.50 -5.09% 3,060,400 107,500 7.3
52.80
69.70
69.70
2 tháng
(2025-12-10) 		4.10 6.71% 4,659,400 147,000 9.7
52.80
69.70
69.70
3 tháng
(2025-10-29) 		6.80 11.64% 9,066,700 272,700 17.2
52.80
69.70
69.70
6 tháng
(2025-07-31) 		36.80 129.58% 13,937,400 435,900 24.4
28.40
69.70
69.70
12 tháng
(2025-02-03) 		49.78 322.76% 14,855,900 443,200 24.5
14.75
69.70
69.70
24 tháng
(2024-02-07) 		46.89 256.01% 14,968,286 443,500 24.5
13.59
69.70
69.70
36 tháng
(2023-02-13) 		45.92 238.21% 15,096,686 443,500 24.5
13.59
69.70
69.70
60 tháng
(2022-10-07) 		45.63 233.21% 15,520,187 443,500 24.5
13.59
69.70
69.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
18.41
 0 18.41 18.41 18.41 0 0 0
10/01/2024
18.41
 0 18.41 18.41 18.41 0 0 0
09/01/2024
18.51
 2,500 18.31 18.51 18.31 0 0 0
08/01/2024
16.10
 1,100 16.10 16.10 16.10 0 0 0
05/01/2024
18.80
 0 18.80 18.80 18.80 0 0 0
04/01/2024
18.80
 0 18.80 18.80 18.80 0 0 0
03/01/2024
18.80
 0 18.80 18.80 18.80 0 0 0
02/01/2024
18.80
 300 18.80 18.80 18.80 0 0 0
29/12/2023
15.90
 1,500 17.35 18.80 15.90 0 0 0
28/12/2023
17.83
 100 17.83 17.83 17.83 0 0 0
27/12/2023
16.58
 0 16.58 16.58 16.58 0 0 0
26/12/2023
18.31
 1,000 16.39 18.31 16.39 0 0 0
25/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
22/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
21/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
20/12/2023
18.12
 400 18.02 18.12 18.02 0 0 0
19/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
18/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
15/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
14/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
13/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
12/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
11/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
08/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
07/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
06/12/2023
18.12
 0 18.12 18.12 18.12 0 0 0
05/12/2023
18.31
 200 17.83 18.31 17.83 0 0 0
04/12/2023
17.83
 0 17.83 17.83 17.83 0 0 0
01/12/2023
17.83
 0 17.83 17.83 17.83 0 0 0
30/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
29/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
28/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
27/11/2023
17.83
 100 17.83 17.83 17.83 0 0 0
24/11/2023
16.96
 0 16.96 16.96 16.96 0 0 0
23/11/2023
16.39
 600 18.22 18.22 16.39 0 0 0
22/11/2023
18.31
 0 18.31 18.31 18.31 0 0 0
21/11/2023
18.31
 0 18.31 18.31 18.31 0 0 0
20/11/2023
18.31
 0 18.31 18.31 18.31 0 0 0
17/11/2023
18.31
 0 18.31 18.31 18.31 0 0 0
16/11/2023
18.31
 0 18.31 18.31 18.31 0 0 0
15/11/2023
18.31
 0 18.31 18.31 18.31 0 0 0
14/11/2023
18.31
 100 18.31 18.31 18.31 0 0 0
13/11/2023
17.83
 100 17.83 17.83 17.83 0 0 0
10/11/2023
16.48
 200 16.48 16.48 16.48 0 0 0
09/11/2023
19.09
 0 19.09 19.09 19.09 0 0 0
08/11/2023
19.28
 400 18.99 19.28 18.99 0 0 0
07/11/2023
18.80
 0 18.80 18.80 18.80 0 0 0
06/11/2023
18.80
 0 18.80 18.80 18.80 0 0 0
03/11/2023
18.80
 100 18.80 18.80 18.80 0 0 0
27/10/2023
18.80
 1,100 17.74 18.80 18.80 0 0 0
26/10/2023
17.74
 1,300 20.24 20.24 16.68 0 0 0
25/10/2023
20.24
 4,400 18.12 20.24 18.12 0 0 0
24/10/2023
18.12
 1,500 18.31 18.31 18.12 0 0 0
20/10/2023
18.31
 4,000 18.80 18.80 15.90 0 0 0
18/10/2023
18.80
 300 18.02 18.80 17.83 0 0 0
17/10/2023
18.02
 2,900 19.09 19.09 16.68 0 0 0
12/10/2023
19.09
 100 19.09 19.09 19.09 0 0 0
09/10/2023
19.09
 800 18.51 19.09 18.80 0 0 0
06/10/2023
18.51
 3,500 16.29 18.51 18.22 0 0 0
05/10/2023
16.29
 700 18.80 18.80 16.29 0 0 0
03/10/2023
18.80
 100 17.83 18.80 18.80 0 0 0
02/10/2023
17.83
 500 18.99 18.99 17.35 0 0 0
29/09/2023
18.99
 1,200 17.35 18.99 18.99 0 0 0
28/09/2023
17.35
 600 16.68 17.35 17.35 0 0 0
25/09/2023
16.68
 100 17.54 17.54 16.68 0 0 0
20/09/2023
17.54
 2,400 18.51 18.51 16.29 0 0 0
11/09/2023
18.51
 1,000 17.35 18.51 18.51 0 0 0
08/09/2023
17.35
 2,500 20.43 20.43 17.35 0 0 0
05/09/2023
20.43
 3,000 18.31 20.43 17.83 0 0 0
31/08/2023
18.31
 700 17.83 18.31 18.31 0 0 0
21/08/2023
17.83
 0 17.83 17.83 17.83 0 0 0
18/08/2023
17.83
 0 17.83 17.83 17.83 0 0 0
17/08/2023
17.83
 700 16.39 17.83 17.83 0 0 0
16/08/2023
16.39
 0 16.39 16.39 16.39 0 0 0
15/08/2023
16.39
 200 16.39 16.39 16.39 0 0 0
14/08/2023
16.39
 300 17.35 17.35 16.39 0 0 0
11/08/2023
17.35
 0 17.35 17.35 17.35 0 0 0
10/08/2023
17.35
 0 17.35 17.35 17.35 0 0 0
09/08/2023
17.35
 500 16.48 17.35 17.16 0 0 0
08/08/2023
16.48
 200 16.48 16.48 16.48 0 0 0
07/08/2023
16.48
 0 16.48 16.48 16.48 0 0 0
04/08/2023
16.48
 0 16.48 16.48 16.48 0 0 0
03/08/2023
16.48
 0 16.48 16.48 16.48 0 0 0
02/08/2023
16.48
 0 16.48 16.48 16.48 0 0 0
01/08/2023
16.48
 0 16.48 16.48 16.48 0 0 0
31/07/2023
16.48
 0 16.48 16.48 16.48 0 0 0
28/07/2023
16.48
 0 16.48 16.48 16.48 0 0 0
27/07/2023
16.48
 0 16.48 16.48 16.48 0 0 0
26/07/2023
16.48
 1,500 16.48 16.48 16.48 0 0 0
25/07/2023
16.48
 1,200 16.39 16.48 16.48 0 0 0
24/07/2023
16.39
 1,500 16.39 16.68 16.39 0 0 0
21/07/2023
16.39
 3,700 16.87 16.87 16.39 0 0 0
20/07/2023
16.87
 1,800 16.96 16.96 16.39 0 0 0
19/07/2023
16.96
 1,500 18.02 18.02 16.96 0 0 0
18/07/2023
18.02
 2,800 19.57 19.57 16.68 0 0 0
17/07/2023
19.57
 0 19.57 19.57 19.57 0 0 0
14/07/2023
19.57
 0 19.57 19.57 19.57 0 0 0
13/07/2023
19.57
 0 19.57 19.57 19.57 0 0 0
12/07/2023
19.57
 200 18.60 19.57 19.57 0 0 0
11/07/2023
18.60
 1,700 19.47 19.47 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |